6.01
+0.01(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.97 | 6 | 6 | 6.05 | 5.82 | 9.63M |
| December 03, 2025 | 6.14 | 5.95 | 5.95 | 6.15 | 5.94 | 10.89M |
| December 02, 2025 | 6.09 | 6.17 | 6.17 | 6.24 | 6.03 | 12.76M |
| December 01, 2025 | 6 | 6.06 | 6.06 | 6.14 | 5.99 | 9.17M |
| November 28, 2025 | 5.99 | 6.02 | 6.02 | 6.04 | 5.94 | 6.19M |
| November 27, 2025 | 6.01 | 5.99 | 5.99 | 6.05 | 5.96 | 5.33M |
| November 26, 2025 | 6 | 6.01 | 6.01 | 6.07 | 5.9 | 8.01M |
| November 25, 2025 | 6.07 | 5.96 | 5.96 | 6.09 | 5.93 | 8.89M |
| November 24, 2025 | 5.85 | 6.05 | 6.05 | 6.19 | 5.85 | 11.76M |
| November 21, 2025 | 5.91 | 5.84 | 5.84 | 6.02 | 5.81 | 10.27M |
| November 20, 2025 | 5.99 | 5.99 | 5.99 | 6.07 | 5.95 | 7.76M |
| November 19, 2025 | 6.24 | 6 | 6 | 6.24 | 5.98 | 9.67M |
| November 18, 2025 | 6.25 | 6.16 | 6.16 | 6.26 | 6.08 | 11.02M |
| November 17, 2025 | 6.47 | 6.25 | 6.25 | 6.47 | 6.22 | 13.19M |
| November 14, 2025 | 6.35 | 6.47 | 6.47 | 6.51 | 6.32 | 11.98M |
| November 13, 2025 | 6.3 | 6.35 | 6.35 | 6.37 | 6.21 | 8.75M |
| November 12, 2025 | 6.25 | 6.31 | 6.31 | 6.33 | 6.2 | 10.79M |
| November 11, 2025 | 6.23 | 6.25 | 6.25 | 6.32 | 6.19 | 8.31M |
| November 10, 2025 | 6.27 | 6.25 | 6.25 | 6.37 | 6.19 | 10.18M |
| November 07, 2025 | 6.27 | 6.25 | 6.25 | 6.29 | 6.18 | 8.77M |
| November 06, 2025 | 6.3 | 6.27 | 6.27 | 6.34 | 6.24 | 9.07M |
| November 05, 2025 | 6.28 | 6.32 | 6.32 | 6.35 | 6.22 | 10.55M |
| November 04, 2025 | 6.46 | 6.32 | 6.32 | 6.46 | 6.25 | 12.9M |
| November 03, 2025 | 6.39 | 6.46 | 6.46 | 6.49 | 6.34 | 13.43M |
| October 31, 2025 | 6.39 | 6.38 | 6.38 | 6.51 | 6.34 | 12.38M |
| October 30, 2025 | 6.4 | 6.3 | 6.3 | 6.41 | 6.28 | 11.79M |
| October 29, 2025 | 6.36 | 6.42 | 6.42 | 6.43 | 6.34 | 12.11M |
| October 28, 2025 | 6.44 | 6.39 | 6.39 | 6.46 | 6.37 | 14.89M |
| October 27, 2025 | 6.58 | 6.42 | 6.42 | 6.6 | 6.37 | 21.48M |
| October 24, 2025 | 6.79 | 6.58 | 6.58 | 6.86 | 6.57 | 30.95M |
| October 23, 2025 | 6.78 | 6.83 | 6.83 | 6.97 | 6.68 | 35.74M |
| October 22, 2025 | 6.98 | 6.79 | 6.79 | 7.12 | 6.78 | 55.38M |
| October 21, 2025 | 6.54 | 7.03 | 7.03 | 7.19 | 6.45 | 82.48M |
| October 20, 2025 | 6.45 | 6.54 | 6.54 | 6.64 | 6.35 | 28.16M |
| October 17, 2025 | 6.46 | 6.34 | 6.34 | 6.46 | 6.28 | 23.46M |
| October 16, 2025 | 6.55 | 6.42 | 6.42 | 6.64 | 6.36 | 27.35M |
| October 15, 2025 | 6.22 | 6.67 | 6.67 | 6.67 | 6.2 | 39.87M |
| October 14, 2025 | 6.39 | 6.24 | 6.24 | 6.47 | 6.2 | 23.68M |
| October 13, 2025 | 6.17 | 6.34 | 6.34 | 6.47 | 6.13 | 27.54M |
| October 10, 2025 | 6.48 | 6.53 | 6.53 | 6.6 | 6.26 | 41.08M |
| October 09, 2025 | 6.63 | 6.39 | 6.39 | 6.89 | 6.32 | 67.6M |
| September 30, 2025 | 5.78 | 6.35 | 6.35 | 6.35 | 5.78 | 33.81M |
| September 29, 2025 | 5.75 | 5.77 | 5.77 | 5.83 | 5.64 | 10.14M |
| September 26, 2025 | 5.68 | 5.77 | 5.77 | 5.97 | 5.63 | 16.96M |
| September 25, 2025 | 5.78 | 5.66 | 5.66 | 5.86 | 5.58 | 13.19M |
| September 24, 2025 | 5.68 | 5.8 | 5.8 | 5.82 | 5.61 | 8.24M |
| September 23, 2025 | 5.78 | 5.71 | 5.71 | 5.89 | 5.59 | 17.74M |
| September 22, 2025 | 5.8 | 5.84 | 5.84 | 5.88 | 5.72 | 11.9M |
| September 19, 2025 | 6.08 | 5.83 | 5.83 | 6.1 | 5.76 | 22.83M |
| September 18, 2025 | 6.06 | 6.13 | 6.13 | 6.23 | 6.03 | 23.37M |
| September 17, 2025 | 6.01 | 6.06 | 6.06 | 6.17 | 5.96 | 17.41M |
| September 16, 2025 | 5.79 | 6 | 6 | 6.02 | 5.77 | 20.67M |
| September 15, 2025 | 5.95 | 5.79 | 5.79 | 5.95 | 5.76 | 12.79M |
| September 12, 2025 | 5.91 | 5.91 | 5.91 | 6.07 | 5.9 | 16.69M |
| September 11, 2025 | 5.83 | 5.91 | 5.91 | 5.98 | 5.66 | 19.3M |
| September 10, 2025 | 5.66 | 5.79 | 5.79 | 5.99 | 5.66 | 19.21M |
| September 09, 2025 | 5.78 | 5.67 | 5.67 | 5.83 | 5.64 | 13.4M |
| September 08, 2025 | 5.74 | 5.81 | 5.81 | 5.89 | 5.72 | 12.27M |
| September 05, 2025 | 5.63 | 5.76 | 5.76 | 5.81 | 5.58 | 11.6M |
| September 04, 2025 | 5.71 | 5.73 | 5.73 | 5.8 | 5.65 | 16.06M |